LIAONING ENERGY INDUSTRY Co.,LTD (SHA:600758)
China · Delayed Price · Currency is CNY 4.120
+0.040 (0.98%)
Mar 11, 2026, 3:00 PM CST
SHA:600758 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 4.06 | 4.14 | 4.00 | 4.12 | 4.12 | 0.98% | 33,274,750 |
| Mar 10, 2026 | 4.12 | 4.17 | 4.06 | 4.08 | 4.08 | -1.69% | 36,385,500 |
| Mar 9, 2026 | 4.35 | 4.45 | 4.15 | 4.15 | 4.15 | 0.73% | 54,227,553 |
| Mar 6, 2026 | 4.03 | 4.14 | 3.94 | 4.12 | 4.12 | 2.23% | 37,356,560 |
| Mar 5, 2026 | 4.08 | 4.08 | 3.92 | 4.03 | 4.03 | -0.74% | 39,073,600 |
| Mar 4, 2026 | 4.11 | 4.12 | 3.94 | 4.06 | 4.06 | -3.10% | 59,398,230 |
| Mar 3, 2026 | 4.08 | 4.30 | 4.07 | 4.19 | 4.19 | 2.95% | 83,310,490 |
| Mar 2, 2026 | 4.04 | 4.13 | 4.00 | 4.07 | 4.07 | 0.74% | 39,840,240 |
| Feb 27, 2026 | 3.91 | 4.05 | 3.89 | 4.04 | 4.04 | 3.32% | 33,270,080 |
| Feb 26, 2026 | 3.93 | 3.97 | 3.88 | 3.91 | 3.91 | -0.51% | 18,369,270 |
| Feb 25, 2026 | 3.89 | 3.97 | 3.88 | 3.93 | 3.93 | 1.29% | 26,705,400 |
| Feb 24, 2026 | 3.75 | 3.89 | 3.75 | 3.88 | 3.88 | 4.30% | 28,774,500 |
| Feb 13, 2026 | 3.80 | 3.83 | 3.71 | 3.72 | 3.72 | -2.62% | 21,532,950 |
| Feb 12, 2026 | 3.87 | 3.92 | 3.81 | 3.82 | 3.82 | -1.55% | 19,360,560 |
| Feb 11, 2026 | 3.85 | 3.90 | 3.80 | 3.88 | 3.88 | 0.78% | 19,902,690 |
| Feb 10, 2026 | 3.87 | 3.88 | 3.80 | 3.85 | 3.85 | -0.52% | 13,438,951 |
| Feb 9, 2026 | 3.88 | 3.90 | 3.84 | 3.87 | 3.87 | 1.31% | 16,162,430 |
| Feb 6, 2026 | 3.83 | 3.88 | 3.78 | 3.82 | 3.82 | -1.04% | 18,832,432 |
| Feb 5, 2026 | 3.90 | 3.96 | 3.84 | 3.86 | 3.86 | -2.03% | 28,053,700 |
| Feb 4, 2026 | 3.74 | 3.95 | 3.72 | 3.94 | 3.94 | 5.63% | 40,243,528 |
| Feb 3, 2026 | 3.68 | 3.76 | 3.68 | 3.73 | 3.73 | 1.63% | 18,275,135 |
| Feb 2, 2026 | 3.86 | 3.90 | 3.67 | 3.67 | 3.67 | -7.56% | 44,967,840 |
| Jan 30, 2026 | 3.90 | 4.13 | 3.85 | 3.97 | 3.97 | -0.50% | 55,041,900 |
| Jan 29, 2026 | 3.91 | 4.01 | 3.89 | 3.99 | 3.99 | 1.79% | 37,294,110 |
| Jan 28, 2026 | 3.78 | 3.93 | 3.78 | 3.92 | 3.92 | 3.16% | 33,988,400 |
| Jan 27, 2026 | 3.89 | 3.89 | 3.76 | 3.80 | 3.80 | -2.56% | 23,707,500 |
| Jan 26, 2026 | 3.87 | 3.90 | 3.84 | 3.90 | 3.90 | 0.26% | 17,923,970 |
| Jan 23, 2026 | 3.87 | 3.89 | 3.84 | 3.89 | 3.89 | 0.26% | 17,505,240 |
| Jan 22, 2026 | 3.76 | 3.88 | 3.75 | 3.88 | 3.88 | 2.92% | 32,157,820 |
| Jan 21, 2026 | 3.79 | 3.79 | 3.73 | 3.77 | 3.77 | -1.05% | 20,899,250 |
| Jan 20, 2026 | 3.77 | 3.81 | 3.74 | 3.81 | 3.81 | 1.06% | 32,080,620 |
| Jan 19, 2026 | 3.72 | 3.78 | 3.70 | 3.77 | 3.77 | 1.07% | 21,902,927 |
| Jan 16, 2026 | 3.73 | 3.75 | 3.69 | 3.73 | 3.73 | - | 14,426,000 |
| Jan 15, 2026 | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | -0.80% | 14,516,310 |
| Jan 14, 2026 | 3.77 | 3.81 | 3.72 | 3.76 | 3.76 | -1.05% | 27,416,170 |
| Jan 13, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | 0.26% | 22,448,330 |
| Jan 12, 2026 | 3.82 | 3.82 | 3.77 | 3.79 | 3.79 | -0.79% | 24,501,420 |
| Jan 9, 2026 | 3.77 | 3.84 | 3.77 | 3.82 | 3.82 | 0.53% | 19,681,810 |
| Jan 8, 2026 | 3.82 | 3.84 | 3.77 | 3.80 | 3.80 | -0.52% | 18,040,300 |
| Jan 7, 2026 | 3.76 | 3.84 | 3.71 | 3.82 | 3.82 | 1.87% | 29,176,100 |
| Jan 6, 2026 | 3.71 | 3.77 | 3.69 | 3.75 | 3.75 | 1.63% | 14,977,470 |
| Jan 5, 2026 | 3.66 | 3.71 | 3.65 | 3.69 | 3.69 | 1.37% | 13,401,680 |
| Dec 31, 2025 | 3.69 | 3.70 | 3.61 | 3.64 | 3.64 | -1.36% | 14,861,930 |
| Dec 30, 2025 | 3.74 | 3.74 | 3.65 | 3.69 | 3.69 | -1.60% | 15,551,540 |
| Dec 29, 2025 | 3.77 | 3.81 | 3.74 | 3.75 | 3.75 | -1.06% | 15,601,600 |
| Dec 26, 2025 | 3.77 | 3.82 | 3.76 | 3.79 | 3.79 | 0.26% | 12,965,480 |
| Dec 25, 2025 | 3.79 | 3.79 | 3.75 | 3.78 | 3.78 | -0.26% | 12,640,970 |
| Dec 24, 2025 | 3.79 | 3.81 | 3.75 | 3.79 | 3.79 | -0.26% | 15,163,930 |
| Dec 23, 2025 | 3.85 | 3.86 | 3.78 | 3.80 | 3.80 | -1.55% | 9,584,700 |
| Dec 22, 2025 | 3.87 | 3.90 | 3.84 | 3.86 | 3.86 | -0.77% | 11,572,500 |